Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 17.50 | 17.50 | 16.91 | 17.33 | 154,793 | -0.08(-0.46%) |
Aug 30, 2011 | 17.04 | 17.46 | 16.47 | 17.41 | 146,410 | +0.14(+0.81%) |
Aug 29, 2011 | 16.75 | 17.28 | 16.66 | 17.27 | 152,566 | +0.71(+4.29%) |
Aug 26, 2011 | 15.68 | 16.58 | 15.35 | 16.56 | 164,968 | +0.76(+4.81%) |
Aug 25, 2011 | 16.70 | 16.95 | 15.72 | 15.80 | 156,584 | -0.71(-4.30%) |
Aug 24, 2011 | 16.40 | 16.74 | 15.94 | 16.51 | 90,893 | +0.10(+0.61%) |
Aug 23, 2011 | 15.11 | 16.49 | 15.11 | 16.41 | 163,149 | +1.42(+9.47%) |
Aug 22, 2011 | 15.35 | 15.50 | 14.79 | 14.99 | 96,400 | +0.04(+0.27%) |
Aug 19, 2011 | 14.90 | 15.27 | 14.61 | 14.95 | 228,700 | -0.17(-1.12%) |
Aug 18, 2011 | 15.60 | 15.68 | 14.96 | 15.12 | 252,199 | -1.07(-6.61%) |
Aug 17, 2011 | 16.18 | 16.64 | 15.94 | 16.19 | 129,908 | +0.06(+0.37%) |
Aug 16, 2011 | 16.62 | 16.65 | 15.93 | 16.13 | 133,777 | -0.70(-4.16%) |
Aug 15, 2011 | 16.47 | 16.86 | 16.15 | 16.83 | 138,331 | +0.51(+3.12%) |
Aug 12, 2011 | 16.63 | 16.84 | 16.00 | 16.32 | 158,108 | -0.20(-1.21%) |
Aug 11, 2011 | 16.21 | 16.82 | 15.81 | 16.52 | 339,832 | +0.27(+1.66%) |
Aug 10, 2011 | 16.47 | 17.04 | 16.08 | 16.25 | 328,682 | -0.84(-4.92%) |
Aug 09, 2011 | 16.09 | 17.11 | 15.09 | 17.09 | 522,401 | +1.84(+12.07%) |
Aug 08, 2011 | 15.06 | 16.29 | 14.97 | 15.25 | 557,745 | -0.45(-2.87%) |
Aug 05, 2011 | 15.53 | 16.23 | 15.04 | 15.70 | 451,633 | +0.35(+2.28%) |
Aug 04, 2011 | 16.13 | 16.14 | 15.35 | 15.35 | 210,486 | -1.03(-6.29%) |
Aug 03, 2011 | 15.83 | 16.43 | 15.56 | 16.38 | 172,802 | +0.57(+3.61%) |
Aug 02, 2011 | 16.47 | 16.50 | 15.78 | 15.81 | 220,159 | -0.83(-4.96%) |
Aug 01, 2011 | 17.00 | 17.00 | 16.26 | 16.64 | 302,809 | -0.23(-1.39%) |
Jul 29, 2011 | 14.94 | 17.40 | 14.15 | 16.87 | 689,263 | +2.74(+19.39%) |
Jul 28, 2011 | 13.86 | 14.25 | 13.86 | 14.13 | 144,868 | +0.25(+1.80%) |
Jul 27, 2011 | 14.42 | 14.42 | 13.81 | 13.88 | 216,179 | -0.63(-4.34%) |
Jul 26, 2011 | 14.46 | 14.63 | 14.35 | 14.51 | 266,336 | +0.04(+0.28%) |
Jul 25, 2011 | 14.86 | 15.04 | 14.45 | 14.47 | 203,631 | -0.64(-4.24%) |
Jul 22, 2011 | 15.02 | 15.12 | 14.83 | 15.11 | 54,221 | +0.09(+0.60%) |
Jul 21, 2011 | 14.97 | 15.17 | 14.71 | 15.02 | 96,874 | +0.12(+0.81%) |
Jul 20, 2011 | 14.75 | 15.23 | 14.53 | 14.90 | 66,577 | +0.19(+1.29%) |
Jul 19, 2011 | 14.66 | 14.78 | 14.53 | 14.71 | 136,355 | +0.19(+1.31%) |
Jul 18, 2011 | 14.96 | 14.99 | 14.51 | 14.52 | 123,246 | -0.54(-3.59%) |
Jul 15, 2011 | 15.48 | 15.54 | 14.97 | 15.06 | 166,744 | -0.39(-2.52%) |
Jul 14, 2011 | 15.49 | 15.65 | 15.33 | 15.45 | 107,536 | -0.15(-0.96%) |
Jul 13, 2011 | 15.86 | 16.14 | 15.48 | 15.60 | 124,315 | -0.14(-0.89%) |
Jul 12, 2011 | 15.63 | 15.91 | 15.58 | 15.74 | 99,916 | +0.00(+0.00%) |
Jul 11, 2011 | 15.99 | 16.24 | 15.51 | 15.74 | 84,203 | -0.56(-3.44%) |
Jul 08, 2011 | 16.27 | 16.34 | 15.98 | 16.30 | 89,064 | -0.18(-1.09%) |
Jul 07, 2011 | 16.41 | 16.85 | 16.32 | 16.48 | 96,637 | +0.25(+1.54%) |
Jul 06, 2011 | 16.33 | 16.37 | 16.10 | 16.23 | 146,701 | -0.11(-0.67%) |
Jul 05, 2011 | 16.41 | 16.67 | 16.15 | 16.34 | 77,854 | -0.09(-0.55%) |
Jul 01, 2011 | 16.25 | 16.74 | 16.03 | 16.43 | 123,472 | +0.24(+1.48%) |
Jun 30, 2011 | 16.00 | 16.28 | 15.91 | 16.19 | 86,170 | +0.33(+2.08%) |
Jun 29, 2011 | 16.09 | 16.17 | 15.78 | 15.86 | 149,304 | -0.06(-0.38%) |
Jun 28, 2011 | 15.85 | 15.94 | 15.46 | 15.92 | 124,794 | +0.07(+0.44%) |
Jun 27, 2011 | 15.57 | 15.98 | 15.57 | 15.85 | 215,627 | +0.33(+2.13%) |
Jun 24, 2011 | 15.57 | 15.64 | 15.42 | 15.52 | 260,103 | -0.06(-0.39%) |
Jun 23, 2011 | 14.77 | 15.64 | 14.57 | 15.58 | 317,908 | +0.54(+3.59%) |
Jun 22, 2011 | 15.16 | 15.27 | 14.99 | 15.04 | 150,999 | -0.23(-1.51%) |
Jun 21, 2011 | 14.86 | 15.30 | 14.68 | 15.27 | 194,444 | +0.47(+3.18%) |
Jun 20, 2011 | 14.62 | 14.83 | 14.43 | 14.80 | 136,221 | +0.20(+1.37%) |
Jun 17, 2011 | 14.68 | 14.78 | 14.46 | 14.60 | 351,021 | +0.05(+0.34%) |
Jun 16, 2011 | 14.34 | 14.73 | 14.24 | 14.55 | 221,549 | +0.24(+1.68%) |
Jun 15, 2011 | 14.29 | 14.55 | 14.20 | 14.31 | 156,837 | -0.20(-1.38%) |
Jun 14, 2011 | 14.30 | 14.57 | 14.28 | 14.51 | 141,564 | +0.42(+2.98%) |
Jun 13, 2011 | 14.00 | 14.24 | 13.91 | 14.09 | 128,814 | +0.19(+1.37%) |
Jun 10, 2011 | 13.92 | 14.16 | 13.78 | 13.90 | 166,556 | -0.10(-0.71%) |
Jun 09, 2011 | 14.14 | 14.14 | 13.96 | 14.00 | 111,778 | -0.03(-0.21%) |
Jun 08, 2011 | 14.17 | 14.25 | 13.95 | 14.03 | 105,235 | -0.26(-1.83%) |
Jun 07, 2011 | 14.30 | 14.38 | 13.84 | 14.29 | 125,961 | +0.15(+1.06%) |
Jun 06, 2011 | 14.41 | 14.47 | 14.10 | 14.14 | 291,959 | -0.26(-1.81%) |